华测检测(300012)股票行情
华测检测(300012)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 14.13 | 14.30 | 0.29 | 2.07% | 14.03 | 14.58 | 213116 | 30585.27 | 1.49% | 40.00 |
| 2026-03-24 | 14.08 | 14.01 | 0.16 | 1.16% | 13.70 | 14.14 | 226811 | 31539.48 | 1.58% | 0.00 |
| 2026-03-23 | 14.82 | 13.85 | -1.16 | -7.73% | 13.62 | 14.84 | 648317 | 91260.18 | 4.53% | 13.00 |
| 2026-03-20 | 15.22 | 15.01 | -0.26 | -1.70% | 14.94 | 15.45 | 240874 | 36603.98 | 1.68% | 0.00 |
| 2026-03-19 | 15.34 | 15.27 | -0.23 | -1.48% | 15.20 | 15.53 | 197749 | 30278.23 | 1.38% | 7.00 |
| 2026-03-18 | 15.15 | 15.50 | 0.37 | 2.45% | 15.10 | 15.55 | 176610 | 27102.44 | 1.23% | 0.00 |
| 2026-03-17 | 15.33 | 15.13 | -0.20 | -1.30% | 15.11 | 15.49 | 153101 | 23429.80 | 1.07% | 0.00 |
| 2026-03-16 | 15.17 | 15.33 | 0.16 | 1.05% | 14.83 | 15.38 | 245597 | 37187.93 | 1.72% | 5.00 |
| 2026-03-13 | 15.65 | 15.17 | -0.55 | -3.50% | 15.08 | 15.66 | 278701 | 42739.22 | 1.95% | 0.20 |
| 2026-03-12 | 15.86 | 15.72 | -0.16 | -1.01% | 15.54 | 16.19 | 220382 | 34596.91 | 1.54% | 0.00 |
| 2026-03-11 | 15.96 | 15.88 | -0.08 | -0.50% | 15.81 | 16.28 | 195297 | 31258.96 | 1.36% | 0.00 |
| 2026-03-10 | 15.74 | 15.96 | 0.32 | 2.05% | 15.74 | 16.02 | 185356 | 29439.60 | 1.29% | 0.00 |
| 2026-03-09 | 15.52 | 15.64 | -0.03 | -0.19% | 15.21 | 15.71 | 245845 | 38005.11 | 1.72% | 0.00 |
| 2026-03-06 | 15.50 | 15.67 | 0.07 | 0.45% | 15.42 | 15.90 | 186591 | 29336.40 | 1.30% | 0.00 |
| 2026-03-05 | 15.78 | 15.60 | 0.09 | 0.58% | 15.46 | 15.98 | 200481 | 31542.05 | 1.40% | 0.00 |
| 2026-03-04 | 15.51 | 15.51 | -0.24 | -1.52% | 15.44 | 15.91 | 240455 | 37599.11 | 1.68% | 0.00 |
| 2026-03-03 | 16.59 | 15.75 | -0.87 | -5.23% | 15.72 | 16.60 | 379776 | 60828.66 | 2.65% | 0.00 |
| 2026-03-02 | 15.98 | 16.62 | 0.30 | 1.84% | 15.91 | 16.71 | 461081 | 75617.97 | 3.22% | 10.00 |
| 2026-02-27 | 15.95 | 16.32 | 0.37 | 2.32% | 15.89 | 16.36 | 298466 | 48485.74 | 2.08% | 0.00 |
| 2026-02-26 | 15.91 | 15.95 | 0.04 | 0.25% | 15.81 | 16.08 | 215857 | 34367.34 | 1.51% | 0.00 |
| 2026-02-25 | 16.18 | 15.91 | -0.30 | -1.85% | 15.86 | 16.18 | 273448 | 43782.85 | 1.91% | 0.00 |
| 2026-02-24 | 15.85 | 16.21 | 0.60 | 3.84% | 15.74 | 16.37 | 302350 | 48730.24 | 2.11% | 0.00 |
| 2026-02-13 | 15.75 | 15.61 | -0.24 | -1.51% | 15.60 | 15.88 | 163306 | 25744.84 | 1.14% | 3.00 |
| 2026-02-12 | 15.58 | 15.85 | 0.27 | 1.73% | 15.45 | 15.90 | 230391 | 36233.09 | 1.61% | 0.00 |
| 2026-02-11 | 15.71 | 15.58 | -0.22 | -1.39% | 15.56 | 15.92 | 160924 | 25332.42 | 1.12% | 0.00 |
| 2026-02-10 | 15.70 | 15.80 | 0.12 | 0.77% | 15.62 | 15.96 | 210745 | 33331.06 | 1.47% | 0.00 |
| 2026-02-09 | 15.65 | 15.68 | 0.21 | 1.36% | 15.52 | 15.74 | 161352 | 25244.46 | 1.13% | 2.00 |
| 2026-02-06 | 15.41 | 15.47 | -0.11 | -0.71% | 15.22 | 15.74 | 214475 | 33416.38 | 1.50% | 0.00 |
| 2026-02-05 | 15.77 | 15.58 | -0.21 | -1.33% | 15.43 | 15.77 | 200186 | 31160.27 | 1.40% | 0.00 |
| 2026-02-04 | 15.72 | 15.79 | -0.03 | -0.19% | 15.49 | 15.85 | 268463 | 42102.01 | 1.88% | 0.00 |
| 2026-02-03 | 15.30 | 15.82 | 0.65 | 4.28% | 15.26 | 15.90 | 377103 | 58679.42 | 2.63% | 0.00 |
| 2026-02-02 | 15.41 | 15.17 | -0.36 | -2.32% | 15.12 | 15.58 | 300454 | 46155.78 | 2.10% | 0.00 |
| 2026-01-30 | 15.72 | 15.53 | -0.18 | -1.15% | 15.05 | 15.80 | 349482 | 53966.09 | 2.44% | 3.00 |
| 2026-01-29 | 15.90 | 15.71 | -0.35 | -2.18% | 15.60 | 16.22 | 345862 | 54923.56 | 2.42% | 10.00 |
| 2026-01-28 | 16.00 | 16.06 | -0.01 | -0.06% | 15.92 | 16.18 | 277225 | 44525.10 | 1.94% | 0.00 |
| 2026-01-27 | 16.28 | 16.07 | -0.15 | -0.92% | 15.70 | 16.28 | 381550 | 60865.91 | 2.66% | 0.00 |
| 2026-01-26 | 16.61 | 16.22 | -0.36 | -2.17% | 16.11 | 16.70 | 502734 | 82078.40 | 3.51% | 1.00 |
| 2026-01-23 | 16.55 | 16.58 | 0.39 | 2.41% | 16.31 | 16.73 | 530212 | 87755.36 | 3.70% | 2.00 |
| 2026-01-22 | 16.43 | 16.19 | -0.38 | -2.29% | 16.11 | 16.53 | 479926 | 77983.21 | 3.35% | 20.00 |
| 2026-01-21 | 16.02 | 16.57 | 0.16 | 0.98% | 15.93 | 16.67 | 914953 | 149672.81 | 6.39% | 0.00 |
| 2026-01-20 | 16.29 | 16.41 | 1.20 | 7.89% | 15.97 | 17.77 | 1520957 | 252793.39 | 10.62% | 32.00 |
| 2026-01-19 | 14.72 | 15.21 | 0.48 | 3.26% | 14.65 | 15.36 | 480490 | 72597.96 | 3.36% | 2.00 |
| 2026-01-16 | 14.69 | 14.73 | 0.10 | 0.68% | 14.61 | 14.93 | 372348 | 54903.36 | 2.60% | 0.00 |
| 2026-01-15 | 14.49 | 14.63 | 0.13 | 0.90% | 14.42 | 14.74 | 284159 | 41489.86 | 1.98% | 0.00 |
| 2026-01-14 | 14.58 | 14.50 | -0.11 | -0.75% | 14.28 | 14.84 | 363701 | 53061.25 | 2.54% | 0.00 |
| 2026-01-13 | 14.88 | 14.61 | -0.20 | -1.35% | 14.55 | 14.91 | 411496 | 60622.34 | 2.87% | 11.00 |
| 2026-01-12 | 14.72 | 14.81 | 0.24 | 1.65% | 14.54 | 14.87 | 403581 | 59291.27 | 2.82% | 1.00 |
| 2026-01-09 | 14.32 | 14.57 | 0.24 | 1.67% | 14.17 | 14.58 | 359653 | 51730.18 | 2.51% | 12.00 |
| 2026-01-08 | 14.36 | 14.33 | -0.03 | -0.21% | 14.21 | 14.43 | 212284 | 30393.03 | 1.48% | 0.00 |
| 2026-01-07 | 14.50 | 14.36 | -0.14 | -0.97% | 14.32 | 14.64 | 292332 | 42230.41 | 2.04% | 0.00 |
| 2026-01-06 | 14.20 | 14.50 | 0.25 | 1.75% | 14.17 | 14.55 | 377717 | 54336.20 | 2.64% | 7.00 |
| 2026-01-05 | 13.81 | 14.25 | 0.70 | 5.17% | 13.80 | 14.29 | 484145 | 68456.50 | 3.38% | 5.00 |
| 2025-12-31 | 13.52 | 13.55 | 0.07 | 0.52% | 13.50 | 13.70 | 186622 | 25412.55 | 1.30% | 0.00 |
| 2025-12-30 | 13.43 | 13.48 | 0.07 | 0.52% | 13.39 | 13.64 | 154988 | 20950.46 | 1.08% | 0.00 |
| 2025-12-29 | 13.51 | 13.41 | -0.10 | -0.74% | 13.34 | 13.52 | 160819 | 21569.45 | 1.12% | 0.00 |
| 2025-12-26 | 13.60 | 13.51 | -0.11 | -0.81% | 13.47 | 13.66 | 144448 | 19593.98 | 1.01% | 0.00 |
| 2025-12-25 | 13.49 | 13.62 | 0.13 | 0.96% | 13.44 | 13.69 | 145901 | 19870.99 | 1.02% | 0.00 |
| 2025-12-24 | 13.39 | 13.49 | 0.07 | 0.52% | 13.36 | 13.59 | 161745 | 21852.24 | 1.13% | 0.00 |
| 2025-12-23 | 13.43 | 13.42 | -0.02 | -0.15% | 13.33 | 13.59 | 140977 | 18957.97 | 0.98% | 0.00 |
| 2025-12-22 | 13.55 | 13.44 | -0.05 | -0.37% | 13.42 | 13.58 | 161474 | 21773.48 | 1.13% | 0.00 |
| 2025-12-19 | 13.41 | 13.49 | 0.07 | 0.52% | 13.38 | 13.52 | 156133 | 21042.38 | 1.09% | 0.00 |
| 2025-12-18 | 13.38 | 13.42 | 0.00 | 0.00% | 13.30 | 13.50 | 135318 | 18141.48 | 0.95% | 0.00 |
| 2025-12-17 | 13.31 | 13.42 | 0.10 | 0.75% | 13.09 | 13.47 | 182732 | 24252.06 | 1.28% | 16.00 |
| 2025-12-16 | 13.28 | 13.32 | 0.01 | 0.08% | 13.15 | 13.40 | 173643 | 23064.75 | 1.21% | 10.00 |
| 2025-12-15 | 13.51 | 13.31 | -0.24 | -1.77% | 13.29 | 13.57 | 150898 | 20225.78 | 1.05% | 0.00 |
| 2025-12-12 | 13.46 | 13.55 | 0.11 | 0.82% | 13.43 | 13.58 | 133026 | 17981.07 | 0.93% | 0.00 |
| 2025-12-11 | 13.51 | 13.44 | -0.06 | -0.44% | 13.44 | 13.64 | 133144 | 17981.12 | 0.93% | 0.00 |
| 2025-12-10 | 13.45 | 13.50 | 0.05 | 0.37% | 13.35 | 13.56 | 160784 | 21651.40 | 1.12% | 0.00 |
| 2025-12-09 | 13.66 | 13.45 | -0.21 | -1.54% | 13.44 | 13.70 | 133972 | 18135.72 | 0.94% | 0.00 |
| 2025-12-08 | 13.81 | 13.66 | -0.11 | -0.80% | 13.66 | 13.89 | 144623 | 19899.13 | 1.01% | 0.00 |
| 2025-12-05 | 13.58 | 13.77 | 0.17 | 1.25% | 13.53 | 13.85 | 128183 | 17535.64 | 0.90% | 8.00 |
| 2025-12-04 | 13.53 | 13.60 | 0.08 | 0.59% | 13.43 | 13.70 | 129443 | 17574.80 | 0.90% | 1.00 |
| 2025-12-03 | 13.57 | 13.52 | -0.06 | -0.44% | 13.46 | 13.63 | 102122 | 13802.62 | 0.71% | 20.00 |
| 2025-12-02 | 13.56 | 13.58 | -0.02 | -0.15% | 13.43 | 13.76 | 140440 | 19076.57 | 0.98% | 10.00 |
| 2025-12-01 | 13.65 | 13.60 | 0.03 | 0.22% | 13.51 | 13.87 | 171984 | 23466.77 | 1.20% | 0.00 |
| 2025-11-28 | 13.47 | 13.57 | 0.12 | 0.89% | 13.40 | 13.59 | 125822 | 16992.17 | 0.88% | 0.00 |
| 2025-11-27 | 13.51 | 13.45 | -0.06 | -0.44% | 13.45 | 13.57 | 147024 | 19862.73 | 1.03% | 0.00 |
| 2025-11-26 | 13.61 | 13.51 | -0.11 | -0.81% | 13.41 | 13.63 | 200698 | 27159.47 | 1.40% | 0.00 |
| 2025-11-25 | 13.48 | 13.62 | 0.22 | 1.64% | 13.38 | 13.72 | 192288 | 26132.93 | 1.34% | 0.00 |
| 2025-11-24 | 13.47 | 13.40 | 0.02 | 0.15% | 13.38 | 13.55 | 161334 | 21717.97 | 1.13% | 0.00 |
深证大盘股票行情在线 K线走势图
华测检测(300012)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
